Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnb Financial Corp (NQ: CCNE )

19.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 4.072 4.090 4.044 4.044 4,130 -0.09(-2.22%)
Jan 29, 2004 4.071 4.153 4.045 4.136 11,152 +0.00(+0.02%)
Jan 28, 2004 4.133 4.212 4.133 4.135 11,565 -0.10(-2.34%)
Jan 27, 2004 4.260 4.292 4.234 4.234 19,000 -0.03(-0.63%)
Jan 26, 2004 4.208 4.275 4.174 4.261 32,632 +0.05(+1.15%)
Jan 23, 2004 4.080 4.212 4.072 4.212 83,438 +0.05(+1.16%)
Jan 22, 2004 4.164 4.164 4.157 4.164 18,587 +0.03(+0.70%)
Jan 21, 2004 4.118 4.161 4.118 4.135 4,130 -0.05(-1.27%)
Jan 20, 2004 4.188 4.202 4.188 4.188 34,697 +0.00(+0.00%)
Jan 16, 2004 4.121 4.188 4.116 4.188 32,219 +0.07(+1.62%)
Jan 15, 2004 4.111 4.125 4.038 4.121 8,261 +0.03(+0.64%)
Jan 14, 2004 4.041 4.113 4.041 4.095 38,427 +0.08(+1.98%)
Jan 13, 2004 3.903 4.037 3.903 4.016 34,453 +0.12(+3.01%)
Jan 12, 2004 3.872 3.908 3.872 3.899 7,137 +0.03(+0.70%)
Jan 09, 2004 3.872 3.913 3.871 3.872 78,705 +0.00(+0.03%)
Jan 08, 2004 3.889 3.922 3.835 3.871 42,549 +0.00(+0.05%)
Jan 07, 2004 3.840 3.953 3.826 3.869 110,949 +0.04(+1.14%)
Jan 06, 2004 3.777 3.825 3.767 3.825 197,857 +0.11(+3.00%)
Jan 05, 2004 3.648 3.733 3.617 3.714 137,550 +0.10(+2.82%)
Jan 02, 2004 4.083 4.083 3.502 3.612 959,548 -0.46(-11.36%)
Dec 31, 2003 4.125 4.145 4.075 4.075 8,261 -0.11(-2.71%)
Dec 30, 2003 4.154 4.188 4.154 4.188 3,841 -0.05(-1.07%)
Dec 29, 2003 4.253 4.253 4.164 4.234 8,021 +0.06(+1.41%)
Dec 26, 2003 4.152 4.175 4.152 4.175 2,065 +0.02(+0.56%)
Dec 24, 2003 4.151 4.151 4.151 4.151 826 +0.07(+1.80%)
Dec 23, 2003 4.078 4.078 4.078 4.078 0 +0.00(+0.00%)
Dec 22, 2003 4.164 4.164 4.078 4.078 2,672 -0.09(-2.21%)
Dec 19, 2003 4.174 4.174 4.067 4.170 4,956 +0.03(+0.65%)
Dec 18, 2003 4.087 4.222 4.070 4.143 6,270 +0.06(+1.37%)
Dec 17, 2003 4.173 4.173 4.087 4.087 3,304 -0.01(-0.28%)
Dec 16, 2003 4.262 4.262 4.097 4.098 5,923 -0.07(-1.58%)
Dec 15, 2003 4.414 4.455 4.164 4.164 15,072 -0.24(-5.45%)
Dec 12, 2003 4.281 4.404 4.269 4.404 7,022 +0.18(+4.36%)
Dec 11, 2003 4.228 4.324 4.220 4.220 10,326 -0.02(-0.41%)
Dec 10, 2003 4.287 4.287 4.219 4.238 4,130 -0.01(-0.18%)
Dec 09, 2003 4.244 4.352 4.202 4.245 18,938 -0.06(-1.39%)
Dec 08, 2003 4.256 4.358 4.212 4.305 8,872 +0.06(+1.30%)
Dec 05, 2003 4.271 4.212 4.196 4.250 3,746 -0.02(-0.50%)
Dec 04, 2003 4.280 4.290 4.179 4.271 9,624 -0.06(-1.41%)
Dec 03, 2003 4.378 4.503 4.319 4.332 12,875 -0.15(-3.43%)
Dec 02, 2003 4.491 4.600 4.468 4.486 24,829 +0.00(+0.11%)
Dec 01, 2003 4.328 4.482 4.328 4.482 18,294 +0.12(+2.84%)
Nov 28, 2003 4.386 4.394 4.329 4.358 14,114 +0.03(+0.67%)
Nov 26, 2003 4.338 4.391 4.228 4.329 20,190 -0.03(-0.64%)
Nov 25, 2003 4.150 4.357 4.150 4.357 13,614 +0.13(+2.98%)
Nov 24, 2003 4.112 4.261 4.067 4.231 27,795 +0.14(+3.43%)
Nov 21, 2003 4.119 4.119 4.012 4.090 40,187 +0.08(+2.08%)
Nov 20, 2003 4.076 4.088 4.001 4.007 13,746 +0.05(+1.25%)
Nov 19, 2003 3.903 3.958 3.903 3.958 5,134 +0.04(+0.91%)
Nov 18, 2003 3.994 3.999 3.922 3.922 6,774 -0.07(-1.72%)
Nov 17, 2003 4.182 4.182 3.991 3.991 19,789 -0.19(-4.58%)
Nov 14, 2003 4.290 4.338 4.173 4.182 7,455 -0.08(-1.80%)
Nov 13, 2003 4.256 4.263 4.219 4.259 10,681 +0.05(+1.10%)
Nov 12, 2003 4.196 4.246 4.196 4.212 2,817 +0.06(+1.37%)
Nov 11, 2003 4.074 4.177 4.024 4.155 16,634 +0.14(+3.40%)
Nov 10, 2003 4.141 4.174 4.019 4.019 9,913 -0.13(-3.17%)
Nov 07, 2003 4.164 4.164 4.139 4.150 5,369 +0.02(+0.49%)
Nov 06, 2003 4.050 4.130 4.050 4.130 7,468 +0.07(+1.69%)
Nov 05, 2003 4.057 4.062 4.040 4.061 10,326 +0.00(+0.12%)
Nov 04, 2003 4.062 4.062 4.057 4.057 4,535 -0.00(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.